金凯生科 (301509) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	39.50	39.72	0.38	0.97%	39.18	41.30	72926	29351	12.85%
2025-07-31	39.08	39.34	0.06	0.15%	38.79	40.36	70292	27903	12.39%
2025-07-30	39.32	39.28	-0.69	-1.73%	38.60	40.30	66567	26323	11.73%
2025-07-29	38.50	39.97	1.39	3.60%	38.03	40.20	80672	31834	14.22%
2025-07-28	38.08	38.58	0.53	1.39%	38.04	38.83	38535	14824	6.79%
2025-07-25	38.50	38.05	-0.57	-1.48%	37.87	39.06	48013	18427	8.46%
2025-07-24	38.98	38.62	-0.20	-0.52%	38.41	39.79	69689	27146	12.28%
2025-07-23	38.00	38.82	0.57	1.49%	37.71	41.44	98142	38708	17.30%
2025-07-22	38.53	38.25	-0.50	-1.29%	37.98	39.25	46029	17767	8.11%
2025-07-21	38.96	38.75	-0.21	-0.54%	37.91	38.98	42829	16488	7.55%
2025-07-18	39.51	38.96	-0.90	-2.26%	38.42	39.80	56486	21945	9.96%
2025-07-17	39.30	39.86	0.42	1.06%	39.28	40.29	54617	21714	9.63%
2025-07-16	39.23	39.44	-0.15	-0.38%	39.05	40.03	49607	19626	8.74%
2025-07-15	39.67	39.59	-0.41	-1.03%	38.51	39.90	72438	28328	12.77%
2025-07-14	40.05	40.00	0.01	0.03%	38.97	40.87	81389	32261	14.34%
2025-07-11	38.87	39.99	0.86	2.20%	38.87	40.99	96789	38641	17.06%
2025-07-10	37.82	39.13	1.05	2.76%	37.58	39.73	92105	35880	16.23%
2025-07-09	37.86	38.08	-0.12	-0.31%	37.20	39.13	63412	24194	11.18%
2025-07-08	37.18	38.20	0.68	1.81%	37.17	38.98	67778	25803	11.95%
2025-07-07	37.38	37.52	-0.23	-0.61%	37.09	38.12	43352	16255	7.64%
2025-07-04	37.38	37.75	0.18	0.48%	37.02	38.74	77165	29255	13.60%
2025-07-03	37.30	37.57	0.19	0.51%	36.70	37.86	34223	12810	6.03%
2025-07-02	37.73	37.38	-0.53	-1.40%	36.72	38.15	45682	17093	8.05%
2025-07-01	37.50	37.91	0.12	0.32%	37.05	38.16	55587	20925	9.80%
2025-06-30	35.55	37.79	2.51	7.11%	35.09	37.80	71989	26398	12.69%
2025-06-27	34.56	35.28	0.72	2.08%	34.56	35.39	32558	11431	5.74%
2025-06-26	35.22	34.56	-0.78	-2.21%	34.16	35.24	31568	10967	5.56%
2025-06-25	35.40	35.34	0.14	0.40%	34.56	35.54	39912	14010	7.03%
2025-06-24	35.01	35.20	0.15	0.43%	34.91	35.66	37647	13263	6.63%
2025-06-23	34.21	35.05	0.36	1.04%	34.11	35.26	39982	13897	7.05%
2025-06-20	33.94	34.69	0.61	1.79%	33.90	35.28	50897	17623	8.97%
2025-06-19	34.99	34.08	-1.02	-2.91%	33.91	35.35	46417	15982	8.18%
2025-06-18	35.87	35.10	-1.51	-4.12%	34.95	36.61	56423	19981	9.94%
2025-06-17	38.32	36.61	-1.14	-3.02%	36.33	38.60	71110	26481	12.53%
2025-06-16	37.35	37.75	0.19	0.51%	36.81	38.15	50758	19057	8.95%
2025-06-13	38.50	37.56	-2.17	-5.46%	37.35	39.51	77643	29576	13.68%
2025-06-12	39.30	39.73	0.43	1.09%	38.50	40.15	88813	34791	15.65%
2025-06-11	40.08	39.30	-0.57	-1.43%	38.70	40.48	76494	30108	13.48%
2025-06-10	38.39	39.87	1.59	4.15%	37.86	42.00	145900	57617	25.71%
2025-06-09	35.05	38.28	3.24	9.25%	34.81	38.45	127915	47900	22.54%
2025-06-06	35.11	35.04	0.39	1.13%	34.61	36.92	78193	27666	13.78%
2025-06-05	36.67	34.65	-3.76	-9.79%	34.35	36.88	123111	43099	21.70%
2025-06-04	38.62	38.41	-0.59	-1.51%	38.20	40.00	110257	42998	19.43%
2025-06-03	36.48	39.00	1.78	4.78%	36.48	40.50	121565	47434	21.42%
2025-05-30	37.61	37.22	-0.75	-1.98%	37.12	41.17	122036	47392	21.51%
2025-05-29	36.14	37.97	1.54	4.23%	35.43	38.38	114381	42584	20.16%
2025-05-28	36.88	36.43	-1.01	-2.70%	36.27	38.88	96445	35952	17.00%
2025-05-27	36.43	37.84	2.14	5.99%	35.27	38.46	120502	44721	21.24%
2025-05-26	36.15	35.70	-1.00	-2.72%	35.03	36.51	93276	33067	16.44%
2025-05-23	37.61	36.70	-0.51	-1.37%	36.49	39.48	144031	54821	25.38%
2025-05-22	35.71	37.21	0.88	2.42%	35.35	39.25	127991	47660	22.56%
2025-05-21	33.64	36.33	2.16	6.32%	33.64	37.64	116838	42093	20.59%
2025-05-20	33.07	34.17	1.12	3.39%	33.07	34.76	82776	28115	14.59%
2025-05-19	32.80	33.05	0.02	0.06%	32.25	33.13	51008	16671	8.99%
2025-05-16	32.34	33.03	-0.67	-1.99%	32.18	33.27	64931	21322	11.44%
2025-05-15	35.41	33.70	-2.43	-6.73%	33.30	35.55	74554	25498	13.14%
2025-05-14	34.92	36.13	0.93	2.64%	34.43	36.93	96445	34619	17.00%
2025-05-13	35.03	35.20	-0.41	-1.15%	34.05	35.50	86027	29798	15.16%
2025-05-12	34.70	35.61	0.00	0.00%	34.03	36.11	94981	33394	16.74%
2025-05-09	34.77	35.61	0.26	0.74%	34.77	37.50	112484	40724	19.82%
2025-05-08	36.17	35.35	-2.48	-6.56%	35.18	36.55	119544	42801	21.07%
2025-05-07	35.90	37.83	1.91	5.32%	34.90	37.87	193962	70245	34.18%
2025-05-06	30.53	35.92	5.99	20.01%	30.20	35.92	149606	49652	26.37%
2025-04-30	30.79	29.93	-1.06	-3.42%	29.81	31.36	80916	24490	14.26%
2025-04-29	30.08	30.99	0.52	1.71%	30.08	32.20	112926	35177	19.90%
2025-04-28	30.00	30.47	-0.19	-0.62%	29.53	31.18	95248	28931	16.79%
2025-04-25	32.50	30.66	-0.82	-2.60%	29.67	32.53	166297	51524	29.31%
2025-04-24	30.27	31.48	5.25	20.02%	30.07	31.48	132963	41348	23.43%